시장 데이터를 불러오는 중
전체 종목
블록 과거 주가
Block, Inc. Class A Common Stock, · XYZ · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Block, Inc. Class A Common Stock, · XYZ · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,950 | ₩103,693 | ₩100,463 | ₩103,106 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,637 | ₩101,050 | ₩97,546 | ₩100,423 | -0.21% | 840만 |
| 2026.10.07 | ₩100,116 | ₩101,992 | ₩100,116 | ₩101,544 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,118 | ₩102,812 | ₩101,211 | ₩102,172 | +0.05% | 287.9만 |
| 2026.10.05 | ₩99,021 | ₩102,365 | ₩98,808 | ₩101,758 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,384 | ₩101,384 | ₩98,781 | ₩99,222 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,341 | ₩99,315 | ₩96,485 | ₩98,835 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,222 | ₩99,669 | ₩97,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,154 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,833 | ₩99,435 | ₩97,266 | ₩98,848 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,530 | ₩100,530 | ₩97,753 | ₩97,860 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,132 | ₩103,039 | ₩100,650 | ₩102,012 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,555 | ₩102,545 | ₩99,335 | ₩102,439 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,345 | ₩102,592 | ₩99,262 | ₩99,689 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,749 | ₩106,550 | ₩102,866 | ₩103,493 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,173 | ₩104,348 | ₩101,945 | ₩104,001 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,185 | ₩102,651 | ₩101,264 | ₩101,825 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,467 | ₩104,167 | ₩102,065 | ₩102,078 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,741 | ₩104,768 | ₩101,157 | ₩102,292 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,896 | ₩107,151 | ₩103,947 | ₩104,534 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,349 | ₩107,551 | ₩104,835 | ₩106,110 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,070 | ₩106,937 | ₩105,202 | ₩105,736 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,454 | ₩106,724 | ₩103,720 | ₩105,549 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,322 | ₩107,151 | ₩103,787 | ₩105,989 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,913 | ₩109,914 | ₩106,750 | ₩106,924 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,141 | ₩111,543 | ₩109,300 | ₩110,475 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,914 | ₩112,877 | ₩109,260 | ₩111,289 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,732 | ₩110,902 | ₩102,732 | ₩110,074 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,137 | ₩107,268 | ₩103,627 | ₩103,960 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,234 | ₩110,862 | ₩108,225 | ₩109,487 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,278 | ₩114,653 | ₩110,782 | ₩111,556 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,130 | ₩116,028 | ₩111,436 | ₩113,265 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,460 | ₩111,983 | ₩109,393 | ₩110,929 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,207 | ₩110,475 | ₩108,125 | ₩110,421 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,125 | ₩112,063 | ₩108,125 | ₩108,633 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,844 | ₩109,842 | ₩105,820 | ₩109,674 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,059 | ₩109,300 | ₩105,949 | ₩106,897 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,470 | ₩109,233 | ₩105,963 | ₩108,032 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,709 | ₩108,793 | ₩105,522 | ₩106,030 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,966 | ₩109,240 | ₩106,737 | ₩107,057 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,622 | ₩111,342 | ₩109,981 | ₩110,635 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,576 | ₩111,756 | ₩105,349 | ₩110,915 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,895 | ₩105,722 | ₩103,093 | ₩104,494 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,215 | ₩106,523 | ₩104,441 | ₩105,549 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,801 | ₩106,644 | ₩104,608 | ₩105,429 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,402 | ₩106,844 | ₩104,014 | ₩105,456 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,810 | ₩111,916 | ₩104,788 | ₩105,482 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,852 | ₩115,801 | ₩111,689 | ₩112,397 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,600 | ₩113,211 | ₩109,567 | ₩112,984 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,778 | ₩109,767 | ₩107,778 | ₩109,580 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,767 | ₩110,979 | ₩107,271 | ₩108,446 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,580 | ₩110,528 | ₩107,885 | ₩110,248 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,754 | ₩112,157 | ₩109,040 | ₩109,700 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,407 | ₩110,995 | ₩107,605 | ₩110,929 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,429 | ₩108,633 | ₩105,189 | ₩108,446 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,786 | ₩104,788 | ₩101,424 | ₩102,986 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,667 | ₩104,027 | ₩101,090 | ₩102,105 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,989 | ₩106,043 | ₩102,772 | ₩103,400 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,283 | ₩108,232 | ₩105,335 | ₩107,298 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,909 | ₩107,431 | ₩104,354 | ₩105,843 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,722 | ₩107,898 | ₩105,402 | ₩106,710 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,607 | ₩110,408 | ₩107,685 | ₩108,819 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,592 | ₩112,237 | ₩101,998 | ₩109,207 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩105,002 | ₩108,005 | ₩104,401 | ₩106,777 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,207 | ₩105,456 | ₩102,866 | ₩105,082 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,788 | ₩106,303 | ₩102,686 | ₩103,186 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,397 | ₩103,880 | ₩101,064 | ₩103,346 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,185 | ₩102,599 | ₩99,797 | ₩102,185 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,709 | ₩107,178 | ₩103,066 | ₩103,533 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,269 | ₩105,816 | ₩103,413 | ₩105,349 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,721 | ₩108,179 | ₩103,667 | ₩105,229 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,897 | ₩103,974 | ₩100,270 | ₩102,959 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,375 | ₩105,402 | ₩100,490 | ₩101,451 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,775 | ₩105,469 | ₩103,093 | ₩104,147 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,115 | ₩103,880 | ₩99,048 | ₩103,880 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,663 | ₩101,117 | ₩98,354 | ₩98,888 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,446 | ₩102,959 | ₩97,446 | ₩101,024 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,457 | ₩97,900 | ₩95,444 | ₩96,605 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,474 | ₩100,550 | ₩96,826 | ₩97,540 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,467 | ₩100,236 | ₩96,652 | ₩99,822 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,168 | ₩101,671 | ₩97,046 | ₩97,233 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,415 | ₩101,377 | ₩99,035 | ₩99,689 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,231 | ₩99,836 | ₩95,965 | ₩99,248 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,108 | ₩93,642 | ₩91,680 | ₩92,801 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,636 | ₩92,694 | ₩87,381 | ₩92,227 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,183 | ₩91,906 | ₩88,316 | ₩88,943 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,788 | ₩94,042 | ₩87,795 | ₩91,159 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,166 | ₩94,256 | ₩90,638 | ₩93,335 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,682 | ₩93,867 | ₩90,278 | ₩90,972 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,523 | ₩96,826 | ₩94,176 | ₩94,630 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,967 | ₩98,140 | ₩92,641 | ₩93,175 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,865 | ₩102,105 | ₩98,688 | ₩98,981 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,918 | ₩103,619 | ₩100,823 | ₩101,584 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,076 | ₩102,332 | ₩99,041 | ₩101,077 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,590 | ₩99,435 | ₩93,522 | ₩99,248 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,321 | ₩96,859 | ₩92,941 | ₩95,337 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,666 | ₩92,574 | ₩90,171 | ₩92,334 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,912 | ₩92,107 | ₩89,544 | ₩90,879 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,108 | ₩93,738 | ₩91,226 | ₩91,640 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,415 | ₩95,771 | ₩90,505 | ₩94,630 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,576 | ₩95,511 | ₩91,960 | ₩92,334 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,148 | ₩95,844 | ₩92,828 | ₩94,283 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,189 | ₩95,577 | ₩93,655 | ₩93,922 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,829 | ₩95,711 | ₩92,841 | ₩95,484 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,043 | ₩95,297 | ₩91,693 | ₩93,148 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,205 | ₩97,286 | ₩95,310 | ₩96,272 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,236 | ₩100,850 | ₩97,126 | ₩97,673 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,957 | ₩102,999 | ₩96,779 | ₩99,916 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,818 | ₩96,512 | ₩93,201 | ₩93,628 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,698 | ₩96,031 | ₩93,390 | ₩94,550 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,309 | ₩96,739 | ₩93,348 | ₩95,110 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩96,005 | ₩98,060 | ₩95,444 | ₩95,978 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,364 | ₩96,846 | ₩94,923 | ₩95,858 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,215 | ₩94,309 | ₩91,146 | ₩94,122 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,641 | ₩93,402 | ₩90,505 | ₩92,721 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,084 | ₩95,684 | ₩92,774 | ₩92,828 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,603 | ₩96,619 | ₩93,949 | ₩95,150 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,895 | ₩96,265 | ₩92,934 | ₩95,617 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,444 | ₩95,617 | ₩91,453 | ₩93,348 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,832 | ₩98,020 | ₩95,965 | ₩96,779 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,915 | ₩100,423 | ₩95,577 | ₩95,778 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,830 | ₩98,694 | ₩94,830 | ₩98,634 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,495 | ₩96,352 | ₩93,308 | ₩95,124 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,386 | ₩92,334 | ₩89,891 | ₩91,666 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,437 | ₩91,212 | ₩88,236 | ₩90,732 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,500 | ₩88,663 | ₩86,220 | ₩88,302 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,548 | ₩85,846 | ₩80,940 | ₩85,726 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,911 | ₩84,097 | ₩81,234 | ₩83,030 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,657 | ₩84,004 | ₩79,626 | ₩83,684 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,952 | ₩87,301 | ₩83,270 | ₩83,871 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,587 | ₩81,334 | ₩79,332 | ₩80,053 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,986 | ₩82,415 | ₩79,939 | ₩81,001 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,423 | ₩80,119 | ₩75,754 | ₩79,799 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,655 | ₩81,995 | ₩79,359 | ₩79,479 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,723 | ₩80,854 | ₩77,156 | ₩80,333 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,180 | ₩77,569 | ₩75,180 | ₩76,128 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,864 | ₩78,124 | ₩74,566 | ₩74,727 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,205 | ₩81,962 | ₩78,905 | ₩79,252 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,708 | ₩82,936 | ₩79,158 | ₩80,106 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,173 | ₩81,014 | ₩78,571 | ₩79,946 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,374 | ₩83,043 | ₩80,293 | ₩81,655 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,171 | ₩80,667 | ₩77,543 | ₩79,252 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,409 | ₩79,275 | ₩76,248 | ₩78,745 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,719 | ₩82,149 | ₩76,295 | ₩77,209 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,587 | ₩81,902 | ₩79,726 | ₩79,812 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,840 | ₩81,134 | ₩79,200 | ₩79,893 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,960 | ₩82,028 | ₩79,652 | ₩79,812 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩85,032 | ₩86,861 | ₩79,752 | ₩79,959 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩88,035 | ₩89,771 | ₩84,645 | ₩86,273 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,102 | ₩89,167 | ₩86,536 | ₩87,568 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,881 | ₩88,216 | ₩84,450 | ₩87,488 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,449 | ₩90,425 | ₩87,007 | ₩88,543 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,393 | ₩90,118 | ₩86,233 | ₩89,944 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,431 | ₩87,735 | ₩83,750 | ₩87,088 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,404 | ₩86,460 | ₩81,862 | ₩83,964 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,106 | ₩86,727 | ₩79,631 | ₩86,033 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,218 | ₩88,262 | ₩81,695 | ₩85,032 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,200 | ₩73,158 | ₩69,145 | ₩72,791 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,953 | ₩69,494 | ₩67,545 | ₩69,334 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,278 | ₩69,107 | ₩65,850 | ₩68,079 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,481 | ₩70,108 | ₩66,757 | ₩67,745 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,175 | ₩72,931 | ₩69,587 | ₩71,042 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,789 | ₩71,309 | ₩69,681 | ₩70,602 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,427 | ₩72,391 | ₩68,907 | ₩71,550 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,032 | ₩68,533 | ₩66,183 | ₩67,825 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,324 | ₩67,291 | ₩65,262 | ₩66,477 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,829 | ₩71,283 | ₩64,355 | ₩65,529 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,702 | ₩76,702 | ₩71,243 | ₩71,830 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,302 | ₩78,131 | ₩76,061 | ₩76,489 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,820 | ₩76,769 | ₩74,139 | ₩75,794 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,485 | ₩75,314 | ₩73,165 | ₩74,713 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,114 | ₩76,515 | ₩71,216 | ₩71,256 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,261 | ₩77,250 | ₩73,513 | ₩76,662 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,850 | ₩77,997 | ₩74,553 | ₩75,808 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,292 | ₩81,141 | ₩78,865 | ₩80,627 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,135 | ₩82,484 | ₩80,106 | ₩80,667 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,900 | ₩86,407 | ₩82,255 | ₩83,043 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,767 | ₩87,995 | ₩85,459 | ₩85,726 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,596 | ₩88,770 | ₩85,245 | ₩86,220 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,237 | ₩89,877 | ₩87,782 | ₩87,969 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,807 | ₩90,492 | ₩86,767 | ₩89,210 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,406 | ₩87,671 | ₩85,406 | ₩86,834 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,957 | ₩87,301 | ₩83,897 | ₩85,432 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩85,005 | ₩86,193 | ₩83,403 | ₩83,604 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩87,007 | ₩88,169 | ₩85,966 | ₩88,035 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,481 | ₩87,543 | ₩85,966 | ₩86,660 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,057 | ₩89,157 | ₩86,020 | ₩87,581 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,675 | ₩93,675 | ₩88,963 | ₩89,784 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,455 | ₩95,070 | ₩92,013 | ₩93,789 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,229 | ₩94,616 | ₩91,279 | ₩92,841 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,843 | ₩95,524 | ₩92,870 | ₩93,655 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩95,035 | ₩96,405 | ₩93,502 | ₩95,404 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,533 | ₩93,455 | ₩91,292 | ₩93,442 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,894 | ₩92,507 | ₩86,634 | ₩91,373 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,728 | ₩87,728 | ₩83,457 | ₩86,967 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,435 | ₩87,969 | ₩86,814 | ₩86,887 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,875 | ₩88,089 | ₩87,368 | ₩87,488 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,089 | ₩88,636 | ₩87,401 | ₩87,995 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,935 | ₩88,729 | ₩87,221 | ₩88,462 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,433 | ₩89,090 | ₩86,247 | ₩88,169 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,953 | ₩87,007 | ₩85,326 | ₩86,687 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,541 | ₩88,649 | ₩86,554 | ₩86,967 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,220 | ₩87,795 | ₩86,180 | ₩87,208 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,300 | ₩87,969 | ₩85,646 | ₩85,953 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,340 | ₩87,755 | ₩84,952 | ₩85,125 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,833 | ₩87,435 | ₩85,265 | ₩86,167 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,608 | ₩88,636 | ₩85,366 | ₩85,459 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,912 | ₩86,927 | ₩83,830 | ₩86,433 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,258 | ₩85,579 | ₩83,657 | ₩84,912 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩82,028 | ₩84,565 | ₩81,404 | ₩84,485 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,867 | ₩82,869 | ₩80,390 | ₩82,189 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,895 | ₩82,375 | ₩80,653 | ₩81,481 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,775 | ₩83,256 | ₩81,067 | ₩81,575 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,815 | ₩83,056 | ₩81,027 | ₩83,016 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,481 | ₩83,964 | ₩80,480 | ₩81,575 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,407 | ₩87,134 | ₩80,053 | ₩80,240 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,648 | ₩88,850 | ₩85,859 | ₩85,900 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,742 | ₩90,078 | ₩87,435 | ₩89,170 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,245 | ₩88,276 | ₩84,832 | ₩86,807 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,816 | ₩85,132 | ₩82,509 | ₩85,019 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,783 | ₩83,724 | ₩81,668 | ₩82,576 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,550 | ₩84,031 | ₩79,519 | ₩82,696 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,846 | ₩87,595 | ₩82,536 | ₩82,696 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,144 | ₩83,764 | ₩76,035 | ₩82,763 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,930 | ₩79,479 | ₩76,475 | ₩76,942 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,841 | ₩81,980 | ₩77,623 | ₩78,611 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,468 | ₩83,016 | ₩80,320 | ₩80,734 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,261 | ₩87,662 | ₩82,269 | ₩83,163 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,902 | ₩88,703 | ₩86,747 | ₩87,795 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,483 | ₩89,036 | ₩87,288 | ₩87,982 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,956 | ₩90,839 | ₩86,727 | ₩89,170 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,908 | ₩89,090 | ₩81,908 | ₩87,368 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,235 | ₩100,249 | ₩94,590 | ₩94,683 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,286 | ₩99,647 | ₩96,579 | ₩98,314 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,593 | ₩98,281 | ₩95,124 | ₩96,886 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,651 | ₩102,319 | ₩98,298 | ₩99,182 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,595 | ₩102,036 | ₩99,368 | ₩101,371 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,078 | ₩102,078 | ₩98,401 | ₩98,674 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,860 | ₩104,321 | ₩100,209 | ₩102,132 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩107,004 | ₩109,060 | ₩106,483 | ₩107,031 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,565 | ₩108,779 | ₩106,657 | ₩106,991 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,523 | ₩107,298 | ₩105,724 | ₩106,176 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,624 | ₩105,843 | ₩101,131 | ₩104,868 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,240 | ₩103,240 | ₩100,423 | ₩101,344 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,771 | ₩105,282 | ₩101,518 | ₩103,760 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,371 | ₩102,612 | ₩99,902 | ₩102,118 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,487 | ₩101,064 | ₩97,953 | ₩100,383 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,918 | ₩103,707 | ₩99,315 | ₩99,502 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,639 | ₩103,854 | ₩100,557 | ₩101,624 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,740 | ₩103,373 | ₩96,005 | ₩101,691 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,411 | ₩101,518 | ₩99,355 | ₩100,143 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,671 | ₩108,085 | ₩99,168 | ₩99,675 | -7.43% | 880.2만 |
|---|